PIMCO High Income Fund (PHK) Historical Stock Data
4.81 ↑0.02 (0.42%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHK is down -0.15% a day on average. There have been 16 days where PIMCO High Income Fund closed green and 14 days where PHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.80 | 4.81 | ↑$0.01 (0.21%) | 4.80 | 4.82 | 301.39K |
| 2024-04-26 | 4.73 | 4.79 | ↑$0.06 (1.27%) | 4.73 | 4.82 | 380.16K |
| 2024-04-25 | 4.76 | 4.72 | ↓$0.04 (-0.84%) | 4.72 | 4.78 | 410.47K |
| 2024-04-24 | 4.80 | 4.79 | ↓$0.01 (-0.21%) | 4.75 | 4.80 | 327.53K |
| 2024-04-23 | 4.78 | 4.79 | ↑$0.01 (0.21%) | 4.78 | 4.80 | 421.19K |
| 2024-04-22 | 4.75 | 4.76 | ↑$0.01 (0.21%) | 4.74 | 4.78 | 405.19K |
| 2024-04-19 | 4.74 | 4.74 | ↑$0.00 (0.00%) | 4.74 | 4.77 | 380.25K |
| 2024-04-18 | 4.73 | 4.74 | ↑$0.01 (0.21%) | 4.71 | 4.76 | 296.80K |
| 2024-04-17 | 4.72 | 4.71 | ↓$0.01 (-0.21%) | 4.70 | 4.76 | 403.98K |
| 2024-04-16 | 4.61 | 4.71 | ↑$0.10 (2.17%) | 4.59 | 4.71 | 842.11K |
| 2024-04-15 | 4.79 | 4.63 | ↓$0.16 (-3.34%) | 4.61 | 4.80 | 812.67K |
| 2024-04-12 | 4.85 | 4.76 | ↓$0.09 (-1.86%) | 4.76 | 4.85 | 524.41K |
| 2024-04-11 | 4.90 | 4.86 | ↓$0.04 (-0.82%) | 4.81 | 4.91 | 700.89K |
| 2024-04-10 | 4.91 | 4.89 | ↓$0.02 (-0.41%) | 4.85 | 4.93 | 763.91K |
| 2024-04-09 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.98 | 5.01 | 679.33K |
| 2024-04-08 | 4.99 | 5.00 | ↑$0.01 (0.20%) | 4.97 | 5.00 | 461.76K |
| 2024-04-05 | 4.98 | 4.99 | ↑$0.00 (0.10%) | 4.96 | 4.99 | 510.64K |
| 2024-04-04 | 4.98 | 4.98 | ↓$0.01 (-0.10%) | 4.96 | 4.98 | 390.21K |
| 2024-04-03 | 4.97 | 4.97 | ↓$0.00 (-0.10%) | 4.96 | 4.97 | 390.78K |
| 2024-04-02 | 4.95 | 4.96 | ↑$0.01 (0.20%) | 4.94 | 4.97 | 479.14K |
| 2024-04-01 | 4.95 | 4.96 | ↑$0.01 (0.20%) | 4.93 | 4.97 | 545.24K |
| 2024-03-28 | 4.94 | 4.94 | ↑$0.00 (0.00%) | 4.94 | 4.96 | 354.75K |
| 2024-03-27 | 4.97 | 4.95 | ↓$0.02 (-0.40%) | 4.93 | 4.98 | 494.70K |
| 2024-03-26 | 4.97 | 4.96 | ↓$0.01 (-0.20%) | 4.95 | 4.97 | 195.81K |
| 2024-03-25 | 4.95 | 4.95 | ↑$0.00 (0.00%) | 4.93 | 4.97 | 511.20K |
| 2024-03-22 | 4.93 | 4.94 | ↑$0.00 (0.10%) | 4.92 | 4.95 | 272.50K |
| 2024-03-21 | 4.94 | 4.93 | ↓$0.02 (-0.30%) | 4.92 | 4.96 | 378.35K |
| 2024-03-20 | 4.92 | 4.92 | ↑$0.00 (0.00%) | 4.90 | 4.94 | 350.80K |
| 2024-03-19 | 4.91 | 4.92 | ↑$0.00 (0.10%) | 4.89 | 4.92 | 284.35K |
| 2024-03-18 | 4.91 | 4.88 | ↓$0.03 (-0.59%) | 4.87 | 4.91 | 386.60K |
Create an account or log in to view more rows.
$PHK buy the dip were blasting off
$PHK good support.....
$PHK come on I wana jump up and down
$PHK Momentum is building...
$PHK Buy the dip
$PHK Free money indeed??
$PHK the trend is your friend
until the end.
$PHK bull here. But I’m worried for tomorrow
$PHK holding unfortunately lol
$PHK Buying again tomorrow.